Deutsche Bank Aktiengesellschaft (DB)

NYSE: DB · Real-Time Price · USD

31.95

+0.03 (0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

32.22

+0.27 (0.83%)

After-hours: Apr 28, 2026, 7:34 PM EDT

DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.84	32.03	31.71	31.95	31.95	0.09%	1,910,315
Apr 27, 2026	31.98	32.22	31.73	31.92	31.92	0.35%	1,986,554
Apr 24, 2026	31.53	31.89	31.39	31.81	31.81	1.34%	2,516,527
Apr 23, 2026	31.88	31.95	31.06	31.39	31.39	-3.24%	3,522,603
Apr 22, 2026	32.70	32.74	32.39	32.44	32.44	-0.40%	1,908,407
Apr 21, 2026	33.30	33.46	32.46	32.57	32.57	-2.46%	2,242,700
Apr 20, 2026	33.39	33.56	33.16	33.39	33.39	-0.89%	1,876,432
Apr 17, 2026	33.95	34.32	33.59	33.69	33.69	2.68%	6,152,499
Apr 16, 2026	33.50	33.55	32.80	32.81	32.81	-2.09%	3,226,711
Apr 15, 2026	33.31	33.58	33.27	33.51	33.51	-0.48%	5,263,020
Apr 14, 2026	33.35	33.77	33.30	33.67	33.67	2.81%	2,316,262
Apr 13, 2026	31.92	32.82	31.76	32.75	32.75	0.96%	2,299,418
Apr 10, 2026	32.85	32.87	32.34	32.44	32.44	-0.28%	2,207,424
Apr 9, 2026	32.18	32.72	31.92	32.53	32.53	1.15%	2,286,966
Apr 8, 2026	32.54	32.56	31.83	32.16	32.16	6.70%	5,841,021
Apr 7, 2026	29.61	30.24	29.34	30.14	30.14	0.27%	3,242,000
Apr 6, 2026	30.15	30.15	29.82	30.06	30.06	0.97%	1,486,022
Apr 2, 2026	29.05	29.93	28.96	29.77	29.77	-2.33%	3,943,097
Apr 1, 2026	30.63	30.75	30.24	30.48	30.48	2.35%	3,206,891
Mar 31, 2026	29.04	29.82	28.79	29.78	29.78	4.90%	3,427,031
Mar 30, 2026	28.47	28.76	28.12	28.39	28.39	0.07%	2,530,885
Mar 27, 2026	28.77	29.02	28.27	28.37	28.37	-2.10%	2,749,529
Mar 26, 2026	29.16	29.49	28.94	28.98	28.98	-2.52%	2,661,750
Mar 25, 2026	29.86	30.00	29.44	29.73	29.73	2.69%	3,063,280
Mar 24, 2026	28.62	29.17	28.58	28.95	28.95	-1.09%	3,324,537
Mar 23, 2026	29.17	29.89	28.91	29.27	29.27	2.81%	5,363,131
Mar 20, 2026	29.21	29.27	28.20	28.47	28.47	-3.16%	3,978,592
Mar 19, 2026	28.53	29.61	28.53	29.40	29.40	0.58%	4,286,535
Mar 18, 2026	29.79	29.95	29.18	29.23	29.23	-2.47%	5,458,795
Mar 17, 2026	29.97	30.12	29.64	29.97	29.97	0.74%	4,631,727
Mar 16, 2026	29.74	30.13	29.67	29.75	29.75	2.73%	3,640,309
Mar 13, 2026	29.55	29.77	28.87	28.96	28.96	-1.63%	3,327,063
Mar 12, 2026	29.55	29.79	28.93	29.44	29.44	-6.63%	6,640,964
Mar 11, 2026	31.61	31.95	31.26	31.53	31.53	-0.79%	2,958,962
Mar 10, 2026	32.19	32.32	31.65	31.78	31.78	0.57%	4,410,908
Mar 9, 2026	30.38	31.65	29.98	31.60	31.60	1.12%	5,468,792
Mar 6, 2026	31.03	31.48	30.77	31.25	31.25	-3.73%	3,891,451
Mar 5, 2026	32.84	33.10	32.07	32.46	32.46	-2.70%	3,032,154
Mar 4, 2026	33.35	33.50	33.07	33.36	33.36	0.94%	3,044,297
Mar 3, 2026	31.93	33.23	31.59	33.05	33.05	-3.45%	6,654,528
Mar 2, 2026	33.78	34.54	33.73	34.23	34.23	-3.36%	4,155,099
Feb 27, 2026	36.29	36.41	35.26	35.42	35.42	-3.54%	3,108,562
Feb 26, 2026	36.55	36.76	36.31	36.72	36.72	1.60%	2,250,162
Feb 25, 2026	35.73	36.24	35.71	36.14	36.14	1.66%	2,379,933
Feb 24, 2026	35.31	35.67	35.21	35.55	35.55	-1.25%	2,165,616
Feb 23, 2026	36.88	37.03	35.84	36.00	36.00	-1.96%	2,866,871
Feb 20, 2026	36.32	36.76	36.18	36.72	36.72	2.57%	3,387,807
Feb 19, 2026	35.87	35.97	35.62	35.80	35.80	-1.30%	2,813,071
Feb 18, 2026	36.42	36.78	36.18	36.27	36.27	0.92%	3,810,832
Feb 17, 2026	35.51	36.02	35.51	35.94	35.94	1.87%	3,584,848
Feb 13, 2026	35.19	35.41	34.90	35.28	35.28	-3.79%	4,980,923
Feb 12, 2026	37.49	37.59	36.41	36.67	36.67	-1.69%	3,624,155
Feb 11, 2026	37.33	37.45	36.86	37.30	37.30	-0.82%	2,825,514
Feb 10, 2026	37.94	38.07	37.27	37.61	37.61	-0.97%	2,933,284
Feb 9, 2026	37.49	38.07	37.36	37.98	37.98	2.04%	2,475,617
Feb 6, 2026	36.74	37.26	36.73	37.22	37.22	3.02%	2,544,280
Feb 5, 2026	36.68	36.96	35.92	36.13	36.13	-4.67%	4,156,381
Feb 4, 2026	38.09	38.31	37.43	37.90	37.90	-4.89%	5,249,537
Feb 3, 2026	39.72	40.02	39.20	39.85	39.85	0.63%	3,662,181
Feb 2, 2026	39.33	39.80	39.32	39.60	39.60	0.97%	2,566,066
Jan 30, 2026	39.38	39.73	39.04	39.22	39.22	0.26%	3,701,876
Jan 29, 2026	39.45	39.68	38.39	39.12	39.12	-1.06%	4,301,029
Jan 28, 2026	39.61	40.03	38.93	39.54	39.54	-1.96%	4,883,392
Jan 27, 2026	39.63	40.43	39.63	40.33	40.33	2.36%	2,963,479
Jan 26, 2026	39.41	39.57	39.35	39.40	39.40	0.82%	2,023,880
Jan 23, 2026	38.68	39.08	38.51	39.08	39.08	-0.15%	2,007,903
Jan 22, 2026	38.76	39.26	38.62	39.14	39.14	3.30%	3,217,729
Jan 21, 2026	37.30	37.97	37.12	37.89	37.89	1.07%	3,758,445
Jan 20, 2026	37.91	38.15	37.48	37.49	37.49	-3.58%	3,104,640
Jan 16, 2026	38.92	39.13	38.76	38.88	38.88	0.03%	1,970,012
Jan 15, 2026	38.90	39.20	38.81	38.87	38.87	-0.82%	3,460,579
Jan 14, 2026	39.23	39.27	39.02	39.19	39.19	0.15%	2,071,745
Jan 13, 2026	39.42	39.50	39.08	39.13	39.13	-0.66%	1,961,890
Jan 12, 2026	39.14	39.51	39.08	39.39	39.39	2.71%	2,108,195
Jan 9, 2026	38.50	38.52	38.03	38.35	38.35	-1.24%	2,430,179
Jan 8, 2026	38.64	38.87	38.53	38.83	38.83	0.60%	2,139,069
Jan 7, 2026	38.71	38.71	38.43	38.60	38.60	-0.87%	2,457,697
Jan 6, 2026	39.69	39.69	38.91	38.94	38.94	-1.89%	3,153,017
Jan 5, 2026	39.39	39.82	39.31	39.69	39.69	0.25%	2,685,459
Jan 2, 2026	39.34	39.63	39.23	39.59	39.59	2.67%	1,873,732
Dec 31, 2025	38.83	38.83	38.56	38.56	38.56	-0.64%	810,591
Dec 30, 2025	38.99	38.99	38.69	38.81	38.81	0.49%	1,456,857
Dec 29, 2025	39.01	39.07	38.44	38.62	38.62	-2.62%	2,298,523
Dec 26, 2025	39.65	39.78	39.54	39.66	39.66	0.35%	1,004,229
Dec 24, 2025	39.36	39.62	39.34	39.52	39.52	0.41%	811,468
Dec 23, 2025	38.99	39.42	38.99	39.36	39.36	1.76%	1,947,055
Dec 22, 2025	38.65	38.87	38.59	38.68	38.68	0.16%	2,063,560
Dec 19, 2025	38.33	38.76	38.29	38.62	38.62	1.05%	2,554,761
Dec 18, 2025	37.80	38.36	37.64	38.22	38.22	3.16%	2,898,586
Dec 17, 2025	37.11	37.35	37.00	37.05	37.05	-1.09%	2,362,344
Dec 16, 2025	37.56	37.68	37.28	37.46	37.46	-0.35%	2,054,326
Dec 15, 2025	37.59	37.79	37.51	37.59	37.59	0.75%	2,295,176
Dec 12, 2025	38.01	38.04	36.95	37.31	37.31	-3.22%	2,865,912
Dec 11, 2025	37.98	38.68	37.94	38.55	38.55	2.34%	2,952,198
Dec 10, 2025	37.24	37.79	37.19	37.67	37.67	1.40%	2,397,921
Dec 9, 2025	37.05	37.51	37.01	37.15	37.15	1.42%	2,686,248
Dec 8, 2025	36.58	36.79	36.48	36.63	36.63	1.02%	2,283,074
Dec 5, 2025	36.26	36.42	36.19	36.26	36.26	0.64%	2,524,418
Dec 4, 2025	35.87	36.26	35.87	36.03	36.03	0.14%	1,754,695
Dec 3, 2025	35.86	36.02	35.55	35.98	35.98	-0.50%	2,637,428